Shree Digvijay Cement Company Limited - SHREDIGCEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	89.26	89.31	89.31	89.7	89.1	532,884
September 25, 2025	89.79	89.34	89.34	90.1	89.3	194,322
September 24, 2025	89.22	89.56	89.56	91.25	89.22	543,242
September 23, 2025	90	89.22	89.22	90.1	88.78	405,649
September 22, 2025	89.85	89.95	89.95	90.5	89.25	272,142
September 19, 2025	89.64	89.86	89.86	90.5	89.4	194,206
September 18, 2025	89.66	89.3	89.3	89.8	88.95	477,760
September 17, 2025	89.11	89.37	89.37	89.94	89.11	174,068
September 16, 2025	89.85	89.48	89.48	90.1	89.3	275,588
September 15, 2025	90.4	89.47	89.47	90.75	89.17	349,702
September 12, 2025	91.87	90.03	90.03	91.89	89.75	256,528
September 11, 2025	90.4	90.96	90.96	92.25	90.3	859,759
September 10, 2025	89.2	89.66	89.66	91.65	89.2	661,495
September 09, 2025	89.1	89.03	89.03	89.87	88.75	384,916
September 08, 2025	90.65	89.37	89.37	91.39	89.05	820,973
September 05, 2025	97.2	90.65	90.65	98.58	90.16	3.68M
September 04, 2025	100.8	96.27	96.27	100.8	94.25	2.24M
September 03, 2025	95.1	96.69	96.69	98.45	93.05	1.73M
September 02, 2025	96	95.07	95.07	97.7	94.1	738,278
September 01, 2025	97.22	95.24	95.24	97.92	94.5	726,181
August 29, 2025	96.81	97.22	97.22	99.8	95.74	1.14M
August 28, 2025	97	96.32	96.32	98.19	95.1	1.01M
August 26, 2025	100	96.98	96.98	100.8	96	2.73M
August 25, 2025	94	104.08	104.08	107.7	93	7.6M
August 22, 2025	97	94.7	94.7	98.39	91.5	815,370
August 21, 2025	94.8	96.97	95.47	99.7	94.7	2.4M
August 20, 2025	87.05	95.65	94.17	97.8	87.05	6.39M
August 19, 2025	86.59	86.86	86.86	87.5	85.42	175,864
August 18, 2025	84.19	86.18	86.18	88	83.7	1.2M
August 14, 2025	82.1	82.14	82.14	82.57	80.49	178,890
August 13, 2025	82.18	81.79	81.79	82.59	81.62	112,640
August 12, 2025	82.1	82.18	82.18	83.5	81.57	321,650
August 11, 2025	81.73	82	82	82.23	80.65	112,109
August 08, 2025	80.99	81.48	81.48	82	80.65	101,962
August 07, 2025	81	80.99	80.99	81.9	80	196,891
August 06, 2025	83.09	81.82	81.82	84.65	81.26	164,898
August 05, 2025	83	82.74	82.74	84	81.9	175,489
August 04, 2025	84.5	82.6	82.6	84.59	82.18	216,827
August 01, 2025	83.52	84.29	84.29	87.34	83.52	399,385
July 31, 2025	84.8	84.26	84.26	86.3	79.88	1.05M
July 30, 2025	87.74	87.6	87.6	89.3	86.35	610,946
July 29, 2025	86.25	87.52	87.52	88.44	85.6	400,526
July 28, 2025	85.15	86.07	86.07	90.65	84.5	583,323
July 25, 2025	88.9	85.64	85.64	88.9	85.01	451,809
July 24, 2025	91	88.2	88.2	91.9	87.41	556,009
July 23, 2025	88.9	90.67	90.67	91.3	87.66	1.22M
July 22, 2025	86.8	87.55	87.55	88.4	85.7	561,754
July 21, 2025	87	85.92	85.92	87.85	84.99	489,641
July 18, 2025	84.5	86.52	86.52	87.5	83.65	1.32M
July 17, 2025	82.55	84.08	84.08	85.25	81.4	744,227
July 16, 2025	75	83.55	83.55	86.45	75	3.27M
July 15, 2025	74.8	75.52	75.52	76.41	74.6	346,187
July 14, 2025	75.55	74.89	74.89	75.8	74.6	219,160
July 11, 2025	75.85	75.57	75.57	76.44	75.01	290,128
July 10, 2025	77.39	76.22	76.22	77.6	76.01	303,294
July 09, 2025	77.8	77.11	77.11	78.2	76.9	189,472
July 08, 2025	78	77.94	77.94	78.48	77.4	99,913
July 07, 2025	79.9	78.46	78.46	80	77.61	180,475
July 04, 2025	80.89	79.35	79.35	81.09	78.35	418,880
July 03, 2025	81.01	80.58	80.58	82	80.45	203,128

Shree Digvijay Cement Company Limited (SHREDIGCEM.NS) NSE